Iberdrola S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.350	10.545	10.345	10.430	8.819	13,230,260
2022-07-28	10.325	10.445	10.035	10.345	8.747	13,391,030
2022-07-27	10.210	10.335	10.055	10.260	8.676	14,327,230
2022-07-26	9.964	10.085	9.940	10.075	8.519	7,419,826
2022-07-25	9.970	10.095	9.884	9.978	8.437	5,489,716
2022-07-22	9.778	10.010	9.768	9.992	8.449	9,346,819
2022-07-21	9.734	9.880	9.680	9.796	8.283	8,081,966
2022-07-20	9.828	9.850	9.730	9.778	8.268	8,801,677
2022-07-19	9.728	9.896	9.670	9.840	8.320	6,970,187
2022-07-18	9.808	9.936	9.728	9.788	8.276	9,426,068
2022-07-15	9.752	9.846	9.688	9.808	8.293	10,780,180
2022-07-14	9.866	9.880	9.602	9.716	8.216	9,244,312
2022-07-13	9.990	10.040	9.802	9.890	8.363	29,082,881
2022-07-12	10.185	10.230	10.070	10.125	8.561	13,297,820
2022-07-11	9.900	10.170	9.872	10.150	8.583	21,475,420
2022-07-08	10.100	10.105	9.908	9.912	8.381	10,192,450
2022-07-07	10.280	10.385	10.220	10.345	8.516	11,793,970
2022-07-06	10.215	10.355	10.120	10.265	8.450	11,033,270
2022-07-05	10.310	10.355	10.100	10.125	8.335	8,503,122
2022-07-04	10.380	10.440	10.270	10.270	8.454	5,602,297
2022-07-01	9.892	10.340	9.870	10.340	8.512	10,176,510
2022-06-30	9.920	10.000	9.796	9.896	8.146	14,627,330
2022-06-29	10.095	10.220	10.010	10.075	8.294	9,587,723
2022-06-28	9.980	10.180	9.924	10.175	8.376	8,765,732
2022-06-27	10.065	10.080	9.750	9.922	8.168	8,613,160
2022-06-24	9.936	10.180	9.898	10.055	8.277	34,546,230
2022-06-23	9.370	9.868	9.304	9.818	8.082	13,994,040
2022-06-22	9.656	9.658	9.426	9.456	7.784	12,416,710
2022-06-21	10.000	10.040	9.658	9.738	8.016	12,090,720
2022-06-20	9.930	10.050	9.834	10.010	8.240	5,907,303
2022-06-17	9.908	10.025	9.772	9.860	8.117	31,789,311
2022-06-16	9.986	10.030	9.788	9.878	8.131	10,813,290
2022-06-15	10.020	10.100	9.866	9.984	8.219	12,971,580
2022-06-14	10.095	10.180	9.868	9.872	8.126	10,313,200
2022-06-13	10.200	10.255	10.025	10.100	8.314	12,217,670
2022-06-10	10.480	10.530	10.225	10.310	8.487	27,204,891
2022-06-09	10.690	10.755	10.500	10.590	8.717	10,169,410
2022-06-08	10.825	10.890	10.660	10.740	8.837	9,522,805
2022-06-07	10.845	10.960	10.815	10.835	8.915	35,694,000
2022-06-06	10.895	10.970	10.760	10.900	8.968	23,215,650
2022-06-03	10.890	10.930	10.690	10.810	8.894	6,303,997
2022-06-02	10.810	10.880	10.695	10.790	8.878	7,206,520
2022-06-01	11.030	11.115	10.835	10.845	8.923	34,333,488
2022-05-31	11.095	11.130	10.950	11.035	9.080	19,012,830
2022-05-30	11.320	11.330	11.050	11.110	9.141	10,874,380
2022-05-27	11.315	11.350	11.150	11.305	9.302	11,606,250
2022-05-26	11.425	11.485	11.285	11.285	9.285	11,641,790
2022-05-25	11.400	11.440	11.135	11.415	9.392	29,547,660
2022-05-24	10.980	11.130	10.870	11.130	9.158	10,132,860
2022-05-23	11.140	11.165	10.995	11.145	9.170	6,988,753
2022-05-20	10.865	11.180	10.860	11.100	9.133	16,239,530
2022-05-19	10.840	10.900	10.715	10.765	8.857	11,886,390
2022-05-18	10.860	10.975	10.745	10.885	8.956	7,394,972
2022-05-17	10.810	10.900	10.740	10.790	8.878	5,239,815
2022-05-16	10.600	10.865	10.550	10.785	8.874	6,829,087
2022-05-13	10.695	10.745	10.540	10.680	8.787	9,240,587
2022-05-12	10.760	10.875	10.595	10.630	8.746	10,977,910
2022-05-11	10.635	10.905	10.480	10.875	8.948	12,998,350
2022-05-10	10.650	10.655	10.515	10.555	8.685	7,906,344
2022-05-09	10.685	10.825	10.590	10.610	8.730	22,478,660

← NewerPage 19 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4270 EUR
2026-05-28	0.0050 EUR
2026-05-21	0.0050 EUR
2026-01-12	0.2530 EUR
2025-07-04	0.4090 EUR
2025-05-22	0.0050 EUR
2025-01-10	0.2310 EUR
2024-07-04	0.3510 EUR
2024-05-20	0.0050 EUR
2024-05-09	0.0050 EUR
2024-01-09	0.2020 EUR
2023-07-07	0.3160 EUR
2023-04-20	0.0050 EUR
2023-01-06	0.1800 EUR
2022-07-08	0.2740 EUR
2022-06-09	0.0050 EUR
2022-01-10	0.1700 EUR
2021-07-08	0.2540 EUR
2021-01-12	0.1680 EUR
2020-07-08	0.2320 EUR
2020-01-09	0.1680 EUR
2019-07-04	0.2000 EUR
2019-01-09	0.1510 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.